Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 1,9100 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | 140.900 |
23 mar 2023 | 1,9900 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 153.100 |
22 mar 2023 | 1,9200 | 2,0300 | 1,9100 | 1,9700 | 1,9700 | 158.500 |
21 mar 2023 | 1,9300 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 132.100 |
20 mar 2023 | 1,9400 | 1,9700 | 1,8900 | 1,9100 | 1,9100 | 208.900 |
17 mar 2023 | 1,9700 | 1,9900 | 1,9200 | 1,9400 | 1,9400 | 132.100 |
16 mar 2023 | 1,9800 | 1,9900 | 1,9000 | 1,9500 | 1,9500 | 229.700 |
15 mar 2023 | 1,9500 | 2,0000 | 1,9100 | 1,9500 | 1,9500 | 351.800 |
14 mar 2023 | 2,1100 | 2,1100 | 1,9700 | 1,9700 | 1,9700 | 257.900 |
13 mar 2023 | 2,1400 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 232.800 |
10 mar 2023 | 2,1500 | 2,2400 | 2,1200 | 2,1700 | 2,1700 | 137.100 |
09 mar 2023 | 2,2600 | 2,2900 | 2,1400 | 2,1600 | 2,1600 | 128.600 |
08 mar 2023 | 2,3200 | 2,3500 | 2,1700 | 2,2700 | 2,2700 | 134.600 |
07 mar 2023 | 2,3700 | 2,3700 | 2,2500 | 2,3000 | 2,3000 | 125.500 |
06 mar 2023 | 2,4000 | 2,4000 | 2,0700 | 2,3200 | 2,3200 | 365.300 |
03 mar 2023 | 2,5900 | 2,5900 | 2,3500 | 2,4400 | 2,4400 | 464.900 |
02 mar 2023 | 2,5900 | 2,6500 | 2,5000 | 2,6000 | 2,6000 | 163.000 |
01 mar 2023 | 2,5200 | 2,6000 | 2,4800 | 2,5700 | 2,5700 | 188.100 |
28 feb 2023 | 2,6000 | 2,6000 | 2,4600 | 2,4800 | 2,4800 | 56.500 |
27 feb 2023 | 2,5200 | 2,5600 | 2,4300 | 2,5300 | 2,5300 | 96.300 |
24 feb 2023 | 2,6300 | 2,6300 | 2,4500 | 2,4900 | 2,4900 | 108.000 |
23 feb 2023 | 2,6300 | 2,7000 | 2,6100 | 2,6600 | 2,6600 | 72.400 |
22 feb 2023 | 2,6700 | 2,7500 | 2,6000 | 2,6200 | 2,6200 | 114.400 |
21 feb 2023 | 2,6600 | 2,7100 | 2,4800 | 2,7100 | 2,7100 | 408.200 |
17 feb 2023 | 2,6000 | 2,6600 | 2,5200 | 2,6600 | 2,6600 | 286.100 |
16 feb 2023 | 2,5400 | 2,6300 | 2,4900 | 2,5700 | 2,5700 | 139.500 |
15 feb 2023 | 2,4000 | 2,5000 | 2,3900 | 2,4600 | 2,4600 | 82.100 |
14 feb 2023 | 2,3700 | 2,4800 | 2,3500 | 2,4200 | 2,4200 | 88.400 |
13 feb 2023 | 2,4000 | 2,4900 | 2,3100 | 2,3900 | 2,3900 | 86.400 |
10 feb 2023 | 2,4400 | 2,5000 | 2,3700 | 2,4300 | 2,4300 | 118.500 |
09 feb 2023 | 2,5500 | 2,7300 | 2,4100 | 2,4400 | 2,4400 | 269.600 |
08 feb 2023 | 2,4800 | 2,5900 | 2,4200 | 2,5700 | 2,5700 | 87.200 |
07 feb 2023 | 2,4100 | 2,5900 | 2,3600 | 2,4700 | 2,4700 | 119.400 |
06 feb 2023 | 2,5200 | 2,6900 | 2,3600 | 2,3800 | 2,3800 | 259.300 |
03 feb 2023 | 2,3200 | 2,6000 | 2,3000 | 2,5000 | 2,5000 | 264.500 |
02 feb 2023 | 2,1900 | 2,2900 | 2,1700 | 2,2900 | 2,2900 | 161.900 |
01 feb 2023 | 2,2100 | 2,3800 | 2,1100 | 2,1400 | 2,1400 | 547.400 |
31 gen 2023 | 2,2300 | 2,2400 | 2,1500 | 2,1800 | 2,1800 | 78.300 |
30 gen 2023 | 2,2500 | 2,2500 | 2,1400 | 2,2000 | 2,2000 | 50.300 |
27 gen 2023 | 2,1500 | 2,2800 | 2,0900 | 2,2700 | 2,2700 | 96.200 |
26 gen 2023 | 2,1900 | 2,1900 | 2,1000 | 2,1700 | 2,1700 | 74.600 |
25 gen 2023 | 2,1300 | 2,1900 | 2,0900 | 2,1900 | 2,1900 | 67.400 |
24 gen 2023 | 2,1800 | 2,2200 | 2,1100 | 2,1600 | 2,1600 | 180.000 |
23 gen 2023 | 2,3200 | 2,3200 | 2,1500 | 2,2000 | 2,2000 | 112.300 |
20 gen 2023 | 2,1500 | 2,3200 | 2,1400 | 2,2800 | 2,2800 | 107.000 |
19 gen 2023 | 2,3000 | 2,4000 | 2,1200 | 2,1900 | 2,1900 | 186.500 |
18 gen 2023 | 2,3300 | 2,5000 | 2,3000 | 2,3200 | 2,3200 | 84.600 |
17 gen 2023 | 2,4300 | 2,5400 | 2,3300 | 2,3300 | 2,3300 | 91.100 |
13 gen 2023 | 2,4000 | 2,5400 | 2,3700 | 2,4400 | 2,4400 | 144.800 |
12 gen 2023 | 2,3800 | 2,5900 | 2,3500 | 2,4400 | 2,4400 | 256.700 |
11 gen 2023 | 2,2600 | 2,3800 | 2,2600 | 2,3600 | 2,3600 | 263.100 |
10 gen 2023 | 2,1400 | 2,3200 | 2,1400 | 2,2800 | 2,2800 | 255.300 |
09 gen 2023 | 2,1100 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 106.800 |
06 gen 2023 | 2,0200 | 2,1400 | 1,9600 | 2,1000 | 2,1000 | 126.500 |
05 gen 2023 | 2,0600 | 2,0600 | 2,0100 | 2,0200 | 2,0200 | 99.700 |
04 gen 2023 | 2,1200 | 2,2200 | 2,0500 | 2,0500 | 2,0500 | 187.900 |
03 gen 2023 | 2,0900 | 2,1100 | 2,0100 | 2,1000 | 2,1000 | 149.700 |
30 dic 2022 | 2,0800 | 2,1000 | 2,0500 | 2,0700 | 2,0700 | 197.500 |
29 dic 2022 | 2,0000 | 2,1500 | 1,9600 | 2,0700 | 2,0700 | 323.500 |
28 dic 2022 | 1,9700 | 2,0100 | 1,8700 | 2,0000 | 2,0000 | 450.300 |
27 dic 2022 | 2,0200 | 2,0200 | 1,9300 | 1,9600 | 1,9600 | 295.500 |
23 dic 2022 | 2,0900 | 2,0900 | 1,9800 | 2,0300 | 2,0300 | 276.200 |
22 dic 2022 | 2,0800 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 105.500 |
21 dic 2022 | 2,1100 | 2,2200 | 1,9900 | 2,0600 | 2,0600 | 299.400 |
20 dic 2022 | 1,9500 | 2,1600 | 1,9400 | 2,1100 | 2,1100 | 392.300 |
19 dic 2022 | 2,0100 | 2,0100 | 1,9200 | 1,9300 | 1,9300 | 263.300 |
16 dic 2022 | 1,9800 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 210.000 |
15 dic 2022 | 2,0500 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 105.300 |
14 dic 2022 | 2,2000 | 2,2000 | 2,0300 | 2,0800 | 2,0800 | 113.800 |
13 dic 2022 | 2,0900 | 2,2500 | 2,0700 | 2,1800 | 2,1800 | 272.700 |
12 dic 2022 | 2,0100 | 2,0400 | 1,9700 | 1,9900 | 1,9900 | 251.200 |
09 dic 2022 | 2,1200 | 2,1300 | 2,0200 | 2,0200 | 2,0200 | 153.100 |
08 dic 2022 | 2,1400 | 2,1600 | 2,0800 | 2,1200 | 2,1200 | 107.900 |
07 dic 2022 | 2,1700 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 195.300 |
06 dic 2022 | 2,2300 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 197.900 |
05 dic 2022 | 2,2800 | 2,3000 | 2,2300 | 2,2300 | 2,2300 | 80.800 |
02 dic 2022 | 2,3400 | 2,3500 | 2,2700 | 2,3000 | 2,3000 | 130.400 |
01 dic 2022 | 2,3600 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 279.400 |
30 nov 2022 | 2,3500 | 2,4300 | 2,3200 | 2,3800 | 2,3800 | 241.100 |
29 nov 2022 | 2,2100 | 2,4100 | 2,2000 | 2,3600 | 2,3600 | 327.900 |
28 nov 2022 | 2,2000 | 2,2300 | 2,1000 | 2,2100 | 2,2100 | 141.700 |
25 nov 2022 | 2,1900 | 2,2600 | 2,1100 | 2,2400 | 2,2400 | 89.600 |
23 nov 2022 | 2,2000 | 2,2300 | 2,1500 | 2,2000 | 2,2000 | 134.000 |
22 nov 2022 | 2,1000 | 2,2300 | 2,0500 | 2,2100 | 2,2100 | 110.100 |
21 nov 2022 | 2,1700 | 2,2500 | 2,0900 | 2,1000 | 2,1000 | 113.600 |
18 nov 2022 | 2,2800 | 2,2800 | 2,1500 | 2,1900 | 2,1900 | 124.500 |
17 nov 2022 | 2,1500 | 2,3200 | 2,0700 | 2,2700 | 2,2700 | 300.200 |
16 nov 2022 | 2,1000 | 2,1900 | 2,0300 | 2,1700 | 2,1700 | 315.800 |
15 nov 2022 | 2,0900 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 321.500 |
14 nov 2022 | 1,8800 | 2,0900 | 1,8200 | 2,0000 | 2,0000 | 622.300 |
11 nov 2022 | 1,7800 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 122.300 |
10 nov 2022 | 1,7500 | 1,9000 | 1,7000 | 1,7900 | 1,7900 | 160.700 |
09 nov 2022 | 1,8100 | 1,8100 | 1,6700 | 1,7200 | 1,7200 | 152.900 |
08 nov 2022 | 1,8400 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 97.200 |
07 nov 2022 | 1,7900 | 1,9000 | 1,7700 | 1,8200 | 1,8200 | 100.000 |
04 nov 2022 | 1,8200 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 85.300 |
03 nov 2022 | 1,7700 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 162.000 |
02 nov 2022 | 1,8900 | 1,9400 | 1,7700 | 1,8000 | 1,8000 | 116.300 |
01 nov 2022 | 1,9000 | 2,0300 | 1,8500 | 1,8900 | 1,8900 | 278.100 |
31 ott 2022 | 1,8500 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 131.700 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...